4465東証S貸借
業種 化学
ニイタカ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,216 (23/05/17) | 1,794 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,038 (24/03/28) | 1,850 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,947 | 1,958 | 1,933 | 1,936 | -18 | -0.9 | 77,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,381 | 2,394 | 2,245 | 2,258 | -108 | -4.6 | 290,100 |
| 21/09 | 2,270 | 2,444 | 2,251 | 2,366 | +112 | +5.0 | 508,100 |
| 21/08 | 2,035 | 2,272 | 2,015 | 2,254 | +220 | +10.8 | 435,200 |
| 21/07 | 2,277 | 2,277 | 2,000 | 2,034 | -243 | -10.7 | 671,500 |
| 21/06 | 2,650 | 2,660 | 2,267 | 2,277 | -373 | -14.1 | 578,500 |
| 21/05 | 2,600 | 2,805 | 2,582 | 2,650 | +50 | +1.9 | 513,700 |
| 21/04 | 2,664 | 2,805 | 2,589 | 2,600 | -45 | -1.7 | 687,100 |
| 21/03 | 2,542 | 2,946 | 2,482 | 2,645 | +153 | +6.1 | 1,242,600 |
| 21/02 | 2,690 | 2,922 | 2,486 | 2,492 | -208 | -7.7 | 637,600 |
| 21/01 | 2,930 | 3,080 | 2,700 | 2,700 | -200 | -6.9 | 835,100 |
| 20/12 | 3,145 | 3,225 | 2,820 | 2,900 | -210 | -6.8 | 1,333,400 |
| 20/11 | 3,035 | 3,500 | 2,997 | 3,110 | +100 | +3.3 | 1,348,500 |
| 20/10 | 3,390 | 3,440 | 2,953 | 3,010 | -375 | -11.1 | 1,706,400 |
| 20/09 | 3,040 | 3,680 | 2,908 | 3,385 | +325 | +10.6 | 3,086,900 |
| 20/08 | 2,999 | 3,465 | 2,941 | 3,060 | +60 | +2.0 | 1,722,300 |
| 20/07 | 5,620 | 5,680 | 3,000 | 3,000 | -2,620 | -46.6 | 2,670,300 |
| 20/06 | 3,925 | 6,720 | 3,760 | 5,620 | +1,955 | +53.3 | 3,322,200 |
| 20/05 | 2,537 | 3,795 | 2,520 | 3,665 | +1,131 | +44.6 | 1,792,700 |
| 20/04 | 2,949 | 3,005 | 2,345 | 2,534 | -471 | -15.7 | 2,333,700 |
| 20/03 | 2,800 | 3,260 | 1,596 | 3,005 | +303 | +11.2 | 3,314,500 |
| 20/02 | 2,862 | 3,130 | 2,045 | 2,702 | -210 | -7.2 | 5,033,800 |
| 20/01 | 1,835 | 3,180 | 1,768 | 2,912 | +1,072 | +58.3 | 4,840,300 |
| 19/12 | 1,696 | 1,960 | 1,655 | 1,840 | +150 | +8.9 | 324,700 |
| 19/11 | 1,747 | 1,771 | 1,682 | 1,690 | -60 | -3.4 | 286,700 |
| 19/10 | 1,589 | 1,758 | 1,516 | 1,750 | +166 | +10.5 | 236,000 |
| 19/09 | 1,431 | 1,780 | 1,404 | 1,584 | +154 | +10.8 | 159,700 |
| 19/08 | 1,473 | 1,473 | 1,394 | 1,430 | -40 | -2.7 | 63,600 |
| 19/07 | 1,449 | 1,510 | 1,415 | 1,470 | +40 | +2.8 | 74,100 |
| 19/06 | 1,421 | 1,455 | 1,380 | 1,430 | +3 | +0.2 | 52,800 |
| 19/05 | 1,563 | 1,595 | 1,415 | 1,427 | -135 | -8.6 | 200,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて